시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P 1500 Value Tilt ETF 과거 주가
State Street SPDR S&P 1500 Value Tilt ETF · VLU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P 1500 Value Tilt ETF · VLU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩324,845 | ₩325,846 | ₩324,845 | ₩325,499 | +0.20% | 3.7천 |
| 2026.10.08 | ₩323,751 | ₩324,845 | ₩323,044 | ₩324,765 | +0.31% | 4.2천 |
| 2026.10.07 | ₩322,790 | ₩323,804 | ₩322,617 | ₩323,297 | +0.16% | 5.9천 |
| 2026.10.06 | ₩324,672 | ₩325,139 | ₩324,405 | ₩324,472 | -0.06% | 1.3만 |
| 2026.10.05 | ₩321,749 | ₩323,391 | ₩321,616 | ₩322,857 | +0.34% | 1.2만 |
| 2026.10.02 | ₩321,429 | ₩322,016 | ₩320,868 | ₩321,495 | +0.02% | 6.5천 |
| 2026.10.01 | ₩319,414 | ₩319,827 | ₩317,345 | ₩319,747 | +0.10% | 8천 |
| 2026.09.30 | ₩320,948 | ₩321,108 | ₩318,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩318,947 |
| -0.62% |
| 6천 |
| 2026.09.29 | ₩320,388 | ₩321,068 | ₩319,387 | ₩320,321 | -0.02% | 7.7천 |
|---|
| 2026.09.28 | ₩323,511 | ₩323,511 | ₩320,828 | ₩321,135 | -0.73% | 3.3만 |
|---|
| 2026.09.25 | ₩322,817 | ₩324,298 | ₩322,683 | ₩323,991 | +0.36% | 8.5천 |
|---|
| 2026.09.24 | ₩321,762 | ₩323,177 | ₩321,762 | ₩322,456 | +0.22% | 5.7천 |
|---|
| 2026.09.23 | ₩325,593 | ₩325,593 | ₩323,004 | ₩323,004 | -0.80% | 7.1천 |
|---|
| 2026.09.22 | ₩325,900 | ₩326,100 | ₩325,219 | ₩325,219 | -0.21% | 6.6천 |
|---|
| 2026.09.21 | ₩325,900 | ₩327,087 | ₩325,539 | ₩326,313 | +0.13% | 7.7천 |
|---|
| 2026.09.18 | ₩326,727 | ₩326,727 | ₩325,366 | ₩325,806 | -0.28% | 5.6천 |
|---|
| 2026.09.17 | ₩328,208 | ₩328,208 | ₩327,394 | ₩327,434 | -0.24% | 7.8천 |
|---|
| 2026.09.16 | ₩328,582 | ₩328,662 | ₩324,285 | ₩325,486 | -0.94% | 5.8천 |
|---|
| 2026.09.15 | ₩329,196 | ₩329,196 | ₩327,861 | ₩328,275 | -0.28% | 1.3만 |
|---|
| 2026.09.14 | ₩329,917 | ₩330,090 | ₩328,916 | ₩329,463 | -0.14% | 5.3천 |
|---|
| 2026.09.11 | ₩329,730 | ₩330,143 | ₩329,663 | ₩329,850 | +0.04% | 3.7천 |
|---|
| 2026.09.10 | ₩329,022 | ₩329,022 | ₩326,874 | ₩327,007 | -0.61% | 6.6천 |
|---|
| 2026.09.09 | ₩330,571 | ₩330,571 | ₩328,582 | ₩328,582 | -0.60% | 6천 |
|---|
| 2026.09.08 | ₩331,398 | ₩331,638 | ₩330,130 | ₩330,130 | -0.38% | 4.5천 |
|---|
| 2026.09.04 | ₩332,399 | ₩333,213 | ₩332,399 | ₩332,626 | +0.07% | 3.6천 |
|---|
| 2026.09.03 | ₩332,412 | ₩334,134 | ₩332,412 | ₩333,867 | +0.44% | 5.1천 |
|---|
| 2026.09.02 | ₩329,783 | ₩331,611 | ₩329,783 | ₩331,144 | +0.41% | 4.3천 |
|---|
| 2026.09.01 | ₩329,303 | ₩329,796 | ₩328,328 | ₩328,542 | -0.23% | 6.7천 |
|---|
| 2026.08.31 | ₩329,997 | ₩330,143 | ₩329,690 | ₩330,077 | +0.02% | 6.7만 |
|---|
| 2026.08.28 | ₩332,532 | ₩332,906 | ₩330,931 | ₩331,491 | -0.31% | 4.1천 |
|---|
| 2026.08.27 | ₩331,451 | ₩331,638 | ₩330,237 | ₩331,184 | -0.08% | 5.6천 |
|---|
| 2026.08.26 | ₩331,278 | ₩332,666 | ₩331,278 | ₩332,386 | +0.33% | 8.8천 |
|---|
| 2026.08.25 | ₩330,771 | ₩331,745 | ₩330,771 | ₩331,745 | +0.29% | 6.1천 |
|---|
| 2026.08.24 | ₩330,904 | ₩331,558 | ₩330,824 | ₩331,558 | +0.20% | 4.6천 |
|---|
| 2026.08.21 | ₩331,011 | ₩331,118 | ₩330,784 | ₩330,998 | -0.00% | 3.7천 |
|---|
| 2026.08.20 | ₩330,704 | ₩330,824 | ₩329,316 | ₩329,329 | -0.42% | 5.4천 |
|---|
| 2026.08.19 | ₩333,306 | ₩333,573 | ₩331,531 | ₩331,678 | -0.49% | 5.4천 |
|---|
| 2026.08.18 | ₩332,039 | ₩332,412 | ₩330,851 | ₩330,904 | -0.34% | 1.9만 |
|---|
| 2026.08.17 | ₩333,533 | ₩333,533 | ₩332,025 | ₩332,025 | -0.45% | 5.7천 |
|---|
| 2026.08.14 | ₩334,935 | ₩334,935 | ₩334,441 | ₩334,467 | -0.14% | 2.9천 |
|---|
| 2026.08.13 | ₩333,333 | ₩334,160 | ₩333,266 | ₩334,160 | +0.25% | 4.4천 |
|---|
| 2026.08.12 | ₩332,092 | ₩332,332 | ₩330,971 | ₩331,998 | -0.03% | 8.3천 |
|---|
| 2026.08.11 | ₩331,531 | ₩332,679 | ₩331,358 | ₩331,358 | -0.05% | 3.3천 |
|---|
| 2026.08.10 | ₩330,851 | ₩331,958 | ₩330,851 | ₩331,425 | +0.17% | 5.9천 |
|---|
| 2026.08.07 | ₩329,409 | ₩331,171 | ₩329,409 | ₩330,717 | +0.40% | 9.2천 |
|---|
| 2026.08.06 | ₩332,345 | ₩332,345 | ₩329,116 | ₩329,316 | -0.91% | 5.4천 |
|---|
| 2026.08.05 | ₩333,173 | ₩333,173 | ₩330,037 | ₩330,477 | -0.81% | 6.3천 |
|---|
| 2026.08.04 | ₩327,408 | ₩332,172 | ₩327,408 | ₩331,651 | +1.30% | 3.2천 |
|---|
| 2026.08.03 | ₩325,953 | ₩327,981 | ₩325,953 | ₩327,981 | +0.62% | 5.4천 |
|---|
| 2026.07.31 | ₩324,512 | ₩325,152 | ₩322,350 | ₩324,752 | +0.07% | 6.8천 |
|---|
| 2026.07.30 | ₩322,523 | ₩323,391 | ₩320,575 | ₩323,377 | +0.26% | 7.3천 |
|---|
| 2026.07.29 | ₩324,325 | ₩324,325 | ₩321,842 | ₩321,976 | -0.72% | 6.2천 |
|---|
| 2026.07.28 | ₩323,511 | ₩325,819 | ₩323,511 | ₩325,673 | +0.67% | 8.4천 |
|---|
| 2026.07.27 | ₩323,657 | ₩323,657 | ₩322,710 | ₩322,923 | -0.23% | 4.7천 |
|---|
| 2026.07.24 | ₩319,841 | ₩322,723 | ₩319,841 | ₩321,562 | +0.54% | 8.5천 |
|---|
| 2026.07.23 | ₩321,896 | ₩321,896 | ₩318,906 | ₩319,400 | -0.78% | 6.1천 |
|---|
| 2026.07.22 | ₩323,337 | ₩323,791 | ₩322,323 | ₩322,657 | -0.21% | 2.7천 |
|---|
| 2026.07.21 | ₩320,842 | ₩322,697 | ₩320,842 | ₩322,483 | +0.51% | 4.8천 |
|---|
| 2026.07.20 | ₩323,017 | ₩323,017 | ₩320,374 | ₩320,374 | -0.82% | 5.7천 |
|---|
| 2026.07.17 | ₩321,963 | ₩323,537 | ₩321,816 | ₩321,816 | -0.05% | 3.8천 |
|---|
| 2026.07.16 | ₩322,136 | ₩323,671 | ₩322,136 | ₩323,324 | +0.37% | 2.4천 |
|---|
| 2026.07.15 | ₩322,376 | ₩322,990 | ₩321,522 | ₩321,709 | -0.21% | 5.7천 |
|---|
| 2026.07.14 | ₩321,869 | ₩322,843 | ₩321,389 | ₩321,669 | -0.06% | 5.4천 |
|---|
| 2026.07.13 | ₩321,989 | ₩323,417 | ₩321,989 | ₩322,096 | +0.03% | 5.3천 |
|---|
| 2026.07.10 | ₩322,723 | ₩322,723 | ₩321,402 | ₩321,829 | -0.28% | 1만 |
|---|
| 2026.07.09 | ₩319,747 | ₩320,748 | ₩319,747 | ₩320,374 | +0.20% | 3.7천 |
|---|
| 2026.07.08 | ₩318,506 | ₩318,947 | ₩317,959 | ₩318,546 | +0.01% | 5.2천 |
|---|
| 2026.07.07 | ₩321,709 | ₩322,937 | ₩321,122 | ₩321,229 | -0.15% | 3.9천 |
|---|
| 2026.07.06 | ₩320,388 | ₩321,135 | ₩320,228 | ₩320,908 | +0.16% | 5.1천 |
|---|
| 2026.07.02 | ₩320,401 | ₩320,401 | ₩317,825 | ₩319,947 | -0.14% | 6.4천 |
|---|
| 2026.07.01 | ₩317,318 | ₩320,214 | ₩317,318 | ₩318,573 | +0.40% | 2.9만 |
|---|
| 2026.06.30 | ₩317,652 | ₩318,493 | ₩317,452 | ₩317,906 | +0.08% | 8.6천 |
|---|
| 2026.06.29 | ₩317,999 | ₩318,987 | ₩317,465 | ₩317,959 | -0.01% | 3.5천 |
|---|
| 2026.06.26 | ₩315,397 | ₩317,972 | ₩315,397 | ₩317,465 | +0.66% | 5.6천 |
|---|
| 2026.06.25 | ₩317,679 | ₩318,253 | ₩315,583 | ₩315,850 | -0.58% | 2.1만 |
|---|
| 2026.06.24 | ₩315,704 | ₩316,998 | ₩314,809 | ₩315,103 | -0.19% | 7.8천 |
|---|
| 2026.06.23 | ₩314,542 | ₩315,663 | ₩314,542 | ₩315,116 | +0.18% | 6천 |
|---|
| 2026.06.22 | ₩315,957 | ₩316,958 | ₩314,983 | ₩315,503 | -0.14% | 1.6만 |
|---|
| 2026.06.18 | ₩317,025 | ₩317,398 | ₩316,411 | ₩316,624 | -0.13% | 4.6천 |
|---|
| 2026.06.17 | ₩319,921 | ₩320,027 | ₩315,210 | ₩315,397 | -1.41% | 4.9천 |
|---|
| 2026.06.16 | ₩321,762 | ₩321,909 | ₩320,188 | ₩320,334 | -0.44% | 4.6천 |
|---|
| 2026.06.15 | ₩321,816 | ₩322,470 | ₩320,868 | ₩320,868 | -0.29% | 1.2만 |
|---|
| 2026.06.12 | ₩318,212 | ₩320,361 | ₩318,212 | ₩319,707 | +0.47% | 5.8천 |
|---|
| 2026.06.11 | ₩314,569 | ₩317,639 | ₩313,675 | ₩317,278 | +0.86% | 9.8천 |
|---|
| 2026.06.10 | ₩315,250 | ₩315,890 | ₩313,542 | ₩313,542 | -0.54% | 3.4천 |
|---|
| 2026.06.09 | ₩316,878 | ₩316,878 | ₩313,088 | ₩315,824 | -0.33% | 5.8천 |
|---|
| 2026.06.08 | ₩315,824 | ₩316,758 | ₩314,809 | ₩315,130 | -0.22% | 4.3천 |
|---|
| 2026.06.05 | ₩318,199 | ₩318,199 | ₩314,623 | ₩314,969 | -1.01% | 6.3천 |
|---|
| 2026.06.04 | ₩317,025 | ₩318,826 | ₩317,025 | ₩318,640 | +0.51% | 6.2천 |
|---|
| 2026.06.03 | ₩316,504 | ₩317,185 | ₩316,131 | ₩316,237 | -0.08% | 8.7천 |
|---|
| 2026.06.02 | ₩317,372 | ₩318,119 | ₩316,558 | ₩317,799 | +0.13% | 3.7천 |
|---|
| 2026.06.01 | ₩317,505 | ₩317,732 | ₩316,731 | ₩317,278 | -0.07% | 4.3천 |
|---|
| 2026.05.29 | ₩316,798 | ₩317,732 | ₩316,798 | ₩317,265 | +0.15% | 5.7천 |
|---|
| 2026.05.28 | ₩316,224 | ₩316,945 | ₩316,224 | ₩316,785 | +0.18% | 9.1천 |
|---|
| 2026.05.27 | ₩315,276 | ₩316,691 | ₩315,276 | ₩315,704 | +0.14% | 5.4천 |
|---|
| 2026.05.26 | ₩315,477 | ₩315,610 | ₩315,143 | ₩315,517 | +0.01% | 5.9천 |
|---|
| 2026.05.22 | ₩313,582 | ₩315,156 | ₩313,582 | ₩314,623 | +0.33% | 4.5천 |
|---|
| 2026.05.21 | ₩310,419 | ₩312,447 | ₩309,658 | ₩312,167 | +0.56% | 5.3천 |
|---|
| 2026.05.20 | ₩310,259 | ₩311,807 | ₩310,259 | ₩311,566 | +0.42% | 4.6천 |
|---|
| 2026.05.19 | ₩309,151 | ₩310,125 | ₩308,871 | ₩308,871 | -0.09% | 8.5천 |
|---|
| 2026.05.18 | ₩309,191 | ₩310,459 | ₩309,017 | ₩310,459 | +0.41% | 4.7천 |
|---|
| 2026.05.15 | ₩309,805 | ₩309,805 | ₩308,670 | ₩308,670 | -0.37% | 2.3천 |
|---|
| 2026.05.14 | ₩310,686 | ₩311,940 | ₩310,686 | ₩311,339 | +0.21% | 9.8천 |
|---|
| 2026.05.13 | ₩309,778 | ₩310,525 | ₩309,218 | ₩310,218 | +0.14% | 6.3천 |
|---|
| 2026.05.12 | ₩310,485 | ₩310,485 | ₩308,270 | ₩310,419 | -0.02% | 3.8천 |
|---|
| 2026.05.11 | ₩311,366 | ₩311,366 | ₩309,685 | ₩309,952 | -0.45% | 9.6천 |
|---|
| 2026.05.08 | ₩310,565 | ₩311,433 | ₩310,058 | ₩310,712 | +0.05% | 4.8천 |
|---|
| 2026.05.07 | ₩311,833 | ₩311,833 | ₩309,231 | ₩309,258 | -0.83% | 6.8천 |
|---|
| 2026.05.06 | ₩310,312 | ₩311,646 | ₩310,312 | ₩311,460 | +0.37% | 7.4천 |
|---|
| 2026.05.05 | ₩308,163 | ₩309,791 | ₩308,030 | ₩308,964 | +0.26% | 1.3만 |
|---|
| 2026.05.04 | ₩308,657 | ₩309,484 | ₩306,695 | ₩306,909 | -0.57% | 5.7천 |
|---|
| 2026.05.01 | ₩310,579 | ₩310,592 | ₩309,298 | ₩309,298 | -0.41% | 4.5천 |
|---|
| 2026.04.30 | ₩308,484 | ₩309,912 | ₩308,337 | ₩309,311 | +0.27% | 5.7천 |
|---|
| 2026.04.29 | ₩306,335 | ₩306,335 | ₩305,027 | ₩305,948 | -0.13% | 8.1천 |
|---|
| 2026.04.28 | ₩305,454 | ₩306,121 | ₩305,427 | ₩305,828 | +0.12% | 3.1만 |
|---|
| 2026.04.27 | ₩305,494 | ₩307,536 | ₩305,494 | ₩306,001 | +0.17% | 9.7천 |
|---|
| 2026.04.24 | ₩305,908 | ₩305,935 | ₩305,321 | ₩305,828 | -0.03% | 3.8천 |
|---|
| 2026.04.23 | ₩305,267 | ₩306,789 | ₩304,960 | ₩305,961 | +0.23% | 7.5천 |
|---|
| 2026.04.22 | ₩307,322 | ₩307,322 | ₩305,201 | ₩305,641 | -0.55% | 6.9천 |
|---|
| 2026.04.21 | ₩308,083 | ₩308,083 | ₩305,294 | ₩305,294 | -0.91% | 6.7천 |
|---|
| 2026.04.20 | ₩306,402 | ₩306,802 | ₩306,015 | ₩306,228 | -0.06% | 7.4천 |
|---|
| 2026.04.17 | ₩304,400 | ₩307,376 | ₩304,280 | ₩306,135 | +0.57% | 4.8만 |
|---|
| 2026.04.16 | ₩301,958 | ₩303,439 | ₩301,958 | ₩303,439 | +0.49% | 2.1만 |
|---|
| 2026.04.15 | ₩302,091 | ₩302,091 | ₩300,329 | ₩301,611 | -0.16% | 8천 |
|---|
| 2026.04.14 | ₩300,196 | ₩301,811 | ₩299,956 | ₩301,651 | +0.48% | 1.1만 |
|---|
| 2026.04.13 | ₩296,993 | ₩300,276 | ₩296,993 | ₩300,209 | +1.08% | 5.4천 |
|---|
| 2026.04.10 | ₩300,116 | ₩300,116 | ₩297,554 | ₩297,634 | -0.83% | 5.1천 |
|---|
| 2026.04.09 | ₩297,247 | ₩299,622 | ₩297,247 | ₩299,088 | +0.62% | 6.4천 |
|---|
| 2026.04.08 | ₩298,114 | ₩298,114 | ₩295,285 | ₩297,073 | -0.35% | 2.4만 |
|---|
| 2026.04.07 | ₩290,480 | ₩291,134 | ₩289,159 | ₩290,600 | +0.04% | 9.4천 |
|---|
| 2026.04.06 | ₩289,039 | ₩290,494 | ₩289,039 | ₩290,480 | +0.50% | 1만 |
|---|
| 2026.04.02 | ₩286,170 | ₩289,186 | ₩286,090 | ₩289,186 | +1.05% | 2만 |
|---|
| 2026.04.01 | ₩287,411 | ₩289,479 | ₩287,411 | ₩288,665 | +0.44% | 8.5천 |
|---|
| 2026.03.31 | ₩283,634 | ₩286,930 | ₩283,474 | ₩286,904 | +1.15% | 6.1천 |
|---|
| 2026.03.30 | ₩284,328 | ₩284,328 | ₩280,031 | ₩281,152 | -1.12% | 1.1만 |
|---|
| 2026.03.27 | ₩285,169 | ₩285,169 | ₩281,726 | ₩282,340 | -0.99% | 1.1만 |
|---|
| 2026.03.26 | ₩288,358 | ₩288,692 | ₩285,396 | ₩285,556 | -0.97% | 4.4만 |
|---|
| 2026.03.25 | ₩289,279 | ₩289,640 | ₩288,212 | ₩288,532 | -0.26% | 1.3만 |
|---|
| 2026.03.24 | ₩284,128 | ₩288,532 | ₩284,128 | ₩287,251 | +1.10% | 1.8만 |
|---|
| 2026.03.23 | ₩286,543 | ₩288,545 | ₩285,689 | ₩285,689 | -0.30% | 1.2만 |
|---|
| 2026.03.20 | ₩286,704 | ₩286,704 | ₩283,474 | ₩283,928 | -0.97% | 8.7천 |
|---|
| 2026.03.19 | ₩285,876 | ₩288,398 | ₩285,876 | ₩287,598 | +0.60% | 6.5만 |
|---|
| 2026.03.18 | ₩289,720 | ₩290,454 | ₩287,504 | ₩287,504 | -0.76% | 3.6천 |
|---|
| 2026.03.17 | ₩291,321 | ₩292,402 | ₩290,934 | ₩290,934 | -0.13% | 6.3천 |
|---|
| 2026.03.16 | ₩289,479 | ₩290,761 | ₩289,479 | ₩289,506 | +0.01% | 7.4천 |
|---|
| 2026.03.13 | ₩289,413 | ₩289,786 | ₩287,010 | ₩287,344 | -0.71% | 5.1천 |
|---|
| 2026.03.12 | ₩289,893 | ₩289,893 | ₩287,691 | ₩287,691 | -0.76% | 1.5만 |
|---|
| 2026.03.11 | ₩290,947 | ₩291,441 | ₩289,987 | ₩291,081 | +0.05% | 7.4천 |
|---|
| 2026.03.10 | ₩291,455 | ₩294,017 | ₩290,360 | ₩291,001 | -0.16% | 6.7천 |
|---|
| 2026.03.09 | ₩287,384 | ₩291,815 | ₩285,462 | ₩291,695 | +1.50% | 1.5만 |
|---|
| 2026.03.06 | ₩291,374 | ₩291,401 | ₩289,733 | ₩290,721 | -0.22% | 10.1만 |
|---|
| 2026.03.05 | ₩296,726 | ₩296,860 | ₩293,109 | ₩294,698 | -0.68% | 7천 |
|---|
| 2026.03.04 | ₩296,900 | ₩298,381 | ₩296,299 | ₩297,954 | +0.36% | 1.9만 |
|---|
| 2026.03.03 | ₩294,457 | ₩297,140 | ₩292,135 | ₩296,072 | +0.55% | 1.1만 |
|---|
| 2026.03.02 | ₩297,700 | ₩299,916 | ₩297,500 | ₩299,475 | +0.60% | 6.4천 |
|---|
| 2026.02.27 | ₩298,261 | ₩299,582 | ₩297,527 | ₩299,582 | +0.44% | 4.3천 |
|---|
| 2026.02.26 | ₩299,715 | ₩300,116 | ₩298,368 | ₩299,916 | +0.07% | 4.4천 |
|---|
| 2026.02.25 | ₩300,303 | ₩300,383 | ₩298,247 | ₩299,742 | -0.19% | 1만 |
|---|
| 2026.02.24 | ₩298,034 | ₩298,835 | ₩297,740 | ₩298,715 | +0.23% | 8.5천 |
|---|
| 2026.02.23 | ₩300,329 | ₩300,329 | ₩296,059 | ₩296,913 | -1.14% | 9천 |
|---|
| 2026.02.20 | ₩297,834 | ₩300,449 | ₩297,834 | ₩300,449 | +0.88% | 5.2천 |
|---|
| 2026.02.19 | ₩299,702 | ₩299,702 | ₩297,887 | ₩298,968 | -0.24% | 7.2천 |
|---|
| 2026.02.18 | ₩298,608 | ₩300,503 | ₩298,608 | ₩299,782 | +0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩298,901 | ₩298,901 | ₩296,486 | ₩298,167 | -0.25% | 1.5만 |
|---|
| 2026.02.13 | ₩297,180 | ₩300,116 | ₩297,180 | ₩298,755 | +0.53% | 9천 |
|---|
| 2026.02.12 | ₩303,452 | ₩303,452 | ₩297,260 | ₩297,260 | -2.04% | 1.2만 |
|---|
| 2026.02.11 | ₩302,491 | ₩302,491 | ₩300,289 | ₩301,490 | -0.33% | 1.2만 |
|---|
| 2026.02.10 | ₩301,264 | ₩301,304 | ₩300,089 | ₩300,156 | -0.37% | 1.4만 |
|---|
| 2026.02.09 | ₩300,369 | ₩301,490 | ₩299,542 | ₩300,943 | +0.19% | 9.8천 |
|---|
| 2026.02.06 | ₩298,461 | ₩301,050 | ₩298,421 | ₩301,050 | +0.87% | 1.1만 |
|---|
| 2026.02.05 | ₩295,672 | ₩296,459 | ₩294,564 | ₩295,298 | -0.13% | 6.7천 |
|---|
| 2026.02.04 | ₩298,795 | ₩298,941 | ₩296,806 | ₩297,794 | -0.33% | 6.4천 |
|---|
| 2026.02.03 | ₩295,859 | ₩297,740 | ₩294,471 | ₩296,900 | +0.35% | 5천 |
|---|
| 2026.02.02 | ₩292,068 | ₩296,126 | ₩292,068 | ₩295,672 | +1.23% | 1.6만 |
|---|
| 2026.01.30 | ₩293,176 | ₩293,176 | ₩291,308 | ₩292,709 | -0.16% | 1.2만 |
|---|
| 2026.01.29 | ₩293,016 | ₩293,016 | ₩290,240 | ₩292,949 | -0.02% | 4.3만 |
|---|
| 2026.01.28 | ₩292,149 | ₩292,989 | ₩290,987 | ₩291,802 | -0.12% | 4.7만 |
|---|
| 2026.01.27 | ₩291,468 | ₩291,975 | ₩291,121 | ₩291,655 | +0.06% | 1.8만 |
|---|
| 2026.01.26 | ₩291,548 | ₩291,828 | ₩291,014 | ₩291,428 | -0.04% | 1.8만 |
|---|
| 2026.01.23 | ₩291,762 | ₩291,762 | ₩289,853 | ₩290,681 | -0.37% | 8.5천 |
|---|
| 2026.01.22 | ₩293,230 | ₩293,683 | ₩292,082 | ₩292,269 | -0.33% | 1.3만 |
|---|
| 2026.01.21 | ₩288,118 | ₩291,948 | ₩288,118 | ₩291,334 | +1.12% | 3만 |
|---|
| 2026.01.20 | ₩288,025 | ₩289,640 | ₩286,583 | ₩286,837 | -0.41% | 8.6천 |
|---|
| 2026.01.16 | ₩292,229 | ₩292,229 | ₩290,787 | ₩291,161 | -0.37% | 9.9천 |
|---|
| 2026.01.15 | ₩292,002 | ₩293,083 | ₩291,601 | ₩291,668 | -0.11% | 6만 |
|---|
| 2026.01.14 | ₩290,414 | ₩290,600 | ₩289,573 | ₩290,600 | +0.06% | 8.5천 |
|---|
| 2026.01.13 | ₩290,987 | ₩291,668 | ₩289,479 | ₩290,133 | -0.29% | 1.3만 |
|---|
| 2026.01.12 | ₩289,092 | ₩290,414 | ₩289,092 | ₩290,414 | +0.46% | 6.6천 |
|---|
| 2026.01.09 | ₩289,546 | ₩290,841 | ₩289,546 | ₩290,547 | +0.35% | 8천 |
|---|
| 2026.01.08 | ₩286,023 | ₩288,959 | ₩286,023 | ₩288,639 | +0.91% | 5.3천 |
|---|
| 2026.01.07 | ₩288,799 | ₩288,799 | ₩286,050 | ₩286,116 | -0.93% | 1만 |
|---|
| 2026.01.06 | ₩286,196 | ₩289,079 | ₩286,196 | ₩288,812 | +0.91% | 5천 |
|---|
| 2026.01.05 | ₩284,715 | ₩287,010 | ₩284,715 | ₩286,223 | +0.53% | 1.1만 |
|---|
| 2026.01.02 | ₩281,445 | ₩283,514 | ₩280,898 | ₩283,007 | +0.55% | 9.9천 |
|---|
| 2025.12.31 | ₩282,847 | ₩282,847 | ₩281,112 | ₩281,112 | -0.61% | 4.5천 |
|---|
| 2025.12.30 | ₩283,594 | ₩283,594 | ₩282,913 | ₩283,020 | -0.20% | 9.8천 |
|---|
| 2025.12.29 | ₩283,741 | ₩283,741 | ₩282,740 | ₩283,087 | -0.23% | 6.4천 |
|---|
| 2025.12.26 | ₩283,834 | ₩283,968 | ₩283,260 | ₩283,834 | 0.00% | 3.7천 |
|---|
| 2025.12.24 | ₩283,407 | ₩284,301 | ₩282,940 | ₩283,968 | +0.20% | 9.2천 |
|---|
| 2025.12.23 | ₩282,927 | ₩282,967 | ₩282,500 | ₩282,713 | -0.08% | 6.7천 |
|---|
| 2025.12.22 | ₩281,979 | ₩282,847 | ₩281,979 | ₩282,633 | +0.23% | 4.2천 |
|---|
| 2025.12.19 | ₩281,392 | ₩282,913 | ₩281,392 | ₩282,259 | +0.31% | 9천 |
|---|
| 2025.12.18 | ₩282,139 | ₩283,074 | ₩280,605 | ₩280,992 | -0.41% | 4.8천 |
|---|
| 2025.12.17 | ₩282,353 | ₩282,366 | ₩280,284 | ₩280,284 | -0.73% | 4.7천 |
|---|
| 2025.12.16 | ₩281,966 | ₩282,366 | ₩280,298 | ₩281,699 | -0.09% | 7.7천 |
|---|
| 2025.12.15 | ₩285,129 | ₩285,129 | ₩282,566 | ₩283,514 | -0.57% | 7.6천 |
|---|
| 2025.12.12 | ₩286,236 | ₩286,236 | ₩283,047 | ₩283,354 | -1.01% | 3.6천 |
|---|
| 2025.12.11 | ₩283,234 | ₩285,462 | ₩283,234 | ₩285,236 | +0.71% | 4천 |
|---|
| 2025.12.10 | ₩280,805 | ₩283,954 | ₩280,591 | ₩283,767 | +1.06% | 4.2천 |
|---|
| 2025.12.09 | ₩280,458 | ₩281,392 | ₩279,817 | ₩279,817 | -0.23% | 1.7만 |
|---|
| 2025.12.08 | ₩281,352 | ₩281,352 | ₩279,697 | ₩279,790 | -0.55% | 4.1천 |
|---|
| 2025.12.05 | ₩281,459 | ₩282,460 | ₩280,992 | ₩281,259 | -0.07% | 6.9천 |
|---|
| 2025.12.04 | ₩280,311 | ₩281,072 | ₩280,084 | ₩280,618 | +0.11% | 6.5천 |
|---|
| 2025.12.03 | ₩279,630 | ₩281,032 | ₩279,630 | ₩280,872 | +0.44% | 3.2천 |
|---|
| 2025.12.02 | ₩278,349 | ₩279,444 | ₩278,349 | ₩278,936 | +0.21% | 5.4천 |
|---|
| 2025.12.01 | ₩278,322 | ₩280,444 | ₩278,322 | ₩278,856 | +0.19% | 8천 |
|---|
| 2025.11.28 | ₩279,350 | ₩280,404 | ₩279,350 | ₩280,404 | +0.38% | 2.4천 |
|---|
| 2025.11.26 | ₩277,962 | ₩279,524 | ₩277,962 | ₩278,589 | +0.23% | 7.8천 |
|---|
| 2025.11.25 | ₩275,160 | ₩276,814 | ₩274,719 | ₩276,601 | +0.52% | 3.2천 |
|---|
| 2025.11.24 | ₩271,850 | ₩273,531 | ₩271,209 | ₩273,104 | +0.46% | 7.8천 |
|---|
| 2025.11.21 | ₩267,779 | ₩272,010 | ₩267,352 | ₩270,595 | +1.05% | 1.5만 |
|---|
| 2025.11.20 | ₩273,024 | ₩273,385 | ₩266,351 | ₩266,351 | -2.44% | 8.7천 |
|---|
| 2025.11.19 | ₩269,968 | ₩270,929 | ₩268,554 | ₩269,755 | -0.08% | 6천 |
|---|
| 2025.11.18 | ₩269,501 | ₩271,396 | ₩268,580 | ₩270,182 | +0.25% | 6.7천 |
|---|
| 2025.11.17 | ₩273,104 | ₩274,052 | ₩269,835 | ₩270,342 | -1.01% | 8.3천 |
|---|
| 2025.11.14 | ₩272,797 | ₩274,973 | ₩272,691 | ₩273,598 | +0.29% | 6.6천 |
|---|
| 2025.11.13 | ₩276,948 | ₩276,948 | ₩274,212 | ₩274,239 | -0.98% | 7.1천 |
|---|
| 2025.11.12 | ₩277,935 | ₩278,416 | ₩277,629 | ₩277,629 | -0.11% | 5.1천 |
|---|
| 2025.11.11 | ₩275,827 | ₩277,068 | ₩275,640 | ₩276,988 | +0.42% | 4.5천 |
|---|
| 2025.11.10 | ₩275,373 | ₩275,613 | ₩273,665 | ₩275,333 | -0.01% | 7.8천 |
|---|
| 2025.11.07 | ₩271,383 | ₩273,371 | ₩270,128 | ₩273,371 | +0.73% | 6.5천 |
|---|
| 2025.11.06 | ₩273,118 | ₩274,065 | ₩271,303 | ₩271,396 | -0.63% | 4.3만 |
|---|
| 2025.11.05 | ₩272,517 | ₩274,466 | ₩272,437 | ₩273,772 | +0.46% | 4.3천 |
|---|
| 2025.11.04 | ₩271,316 | ₩273,118 | ₩271,316 | ₩271,837 | +0.19% | 5천 |
|---|
| 2025.11.03 | ₩274,759 | ₩274,759 | ₩271,663 | ₩273,892 | -0.32% | 9천 |
|---|
| 2025.10.31 | ₩273,545 | ₩274,679 | ₩273,118 | ₩274,305 | +0.28% | 3.9천 |
|---|
| 2025.10.30 | ₩273,465 | ₩275,373 | ₩272,851 | ₩272,851 | -0.22% | 4.9천 |
|---|
| 2025.10.29 | ₩275,840 | ₩276,761 | ₩274,399 | ₩274,986 | -0.31% | 8.2천 |
|---|
| 2025.10.28 | ₩276,975 | ₩277,415 | ₩276,441 | ₩276,521 | -0.16% | 3.6천 |
|---|
| 2025.10.27 | ₩277,562 | ₩277,602 | ₩276,868 | ₩277,602 | +0.01% | 4.7천 |
|---|
| 2025.10.24 | ₩275,854 | ₩276,601 | ₩275,840 | ₩275,840 | -0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩273,478 | ₩274,546 | ₩273,478 | ₩274,065 | +0.21% | 4.2천 |
|---|
| 2025.10.22 | ₩274,452 | ₩274,452 | ₩271,543 | ₩272,664 | -0.65% | 5.6천 |
|---|
| 2025.10.21 | ₩273,892 | ₩274,412 | ₩273,224 | ₩274,065 | +0.06% | 3.9천 |
|---|
| 2025.10.20 | ₩272,143 | ₩273,398 | ₩272,143 | ₩273,238 | +0.40% | 6.7천 |
|---|
| 2025.10.17 | ₩269,167 | ₩270,609 | ₩269,167 | ₩270,382 | +0.45% | 3.3천 |
|---|
| 2025.10.16 | ₩272,704 | ₩272,704 | ₩268,220 | ₩268,887 | -1.40% | 3.2만 |
|---|
| 2025.10.15 | ₩272,744 | ₩273,331 | ₩270,142 | ₩271,796 | -0.35% | 4천 |
|---|
| 2025.10.14 | ₩268,740 | ₩271,823 | ₩268,740 | ₩270,862 | +0.79% | 2.1천 |
|---|
| 2025.10.13 | ₩267,045 | ₩269,127 | ₩267,045 | ₩268,687 | +0.61% | 8.7천 |
|---|
| 2025.10.10 | ₩272,384 | ₩272,797 | ₩265,110 | ₩265,110 | -2.67% | 1.2만 |
|---|